| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2012 | USD | 22.95 | 23.09 | 22.43 | 22.5 | 22.5 | -0.14 (-0.62%) | 1,686,554 |
| 28 Jun 2012 | USD | 21.79 | 22.67 | 21.72 | 22.64 | 22.64 | +0.74 (+3.38%) | 2,227,085 |
| 27 Jun 2012 | USD | 21.71 | 21.93 | 21.65 | 21.9 | 21.9 | +0.18 (+0.83%) | 1,042,403 |
| 26 Jun 2012 | USD | 21.7 | 21.84 | 21.4 | 21.72 | 21.72 | +0.08 (+0.37%) | 1,360,695 |
| 25 Jun 2012 | USD | 21.72 | 21.84 | 21.54 | 21.64 | 21.64 | -0.29 (-1.32%) | 889,601 |
| 22 Jun 2012 | USD | 21.95 | 22.02 | 21.8599 | 21.93 | 21.93 | +0.02 (+0.09%) | 1,512,582 |
| 21 Jun 2012 | USD | 22 | 22.1 | 21.73 | 21.91 | 21.91 | -0.05 (-0.23%) | 993,724 |
| 20 Jun 2012 | USD | 22.09 | 22.13 | 21.8 | 21.96 | 21.96 | -0.16 (-0.72%) | 971,331 |
| 19 Jun 2012 | USD | 22.2 | 22.34 | 21.99 | 22.12 | 22.12 | -0.06 (-0.27%) | 1,243,162 |
| 18 Jun 2012 | USD | 21.79 | 22.2989 | 21.73 | 22.18 | 22.18 | +0.34 (+1.56%) | 1,044,518 |
| 15 Jun 2012 | USD | 21.55 | 21.92 | 21.47 | 21.84 | 21.84 | +0.32 (+1.49%) | 1,535,011 |
| 14 Jun 2012 | USD | 21.29 | 21.55 | 21.28 | 21.52 | 21.52 | +0.29 (+1.37%) | 932,582 |
| 13 Jun 2012 | USD | 21.36 | 21.47 | 21.12 | 21.23 | 21.23 | -0.15 (-0.70%) | 835,588 |
| 12 Jun 2012 | USD | 21.25 | 21.44 | 21.145 | 21.38 | 21.38 | +0.2 (+0.94%) | 691,285 |
| 11 Jun 2012 | USD | 21.57 | 21.62 | 21.16 | 21.18 | 21.18 | -0.22 (-1.03%) | 1,031,080 |
| 8 Jun 2012 | USD | 21.15 | 21.47 | 21.1 | 21.4 | 21.4 | +0.25 (+1.18%) | 582,261 |
| 7 Jun 2012 | USD | 21.57 | 21.64 | 21.14 | 21.15 | 21.15 | -0.21 (-0.98%) | 749,769 |
| 6 Jun 2012 | USD | 21.21 | 21.39 | 21.05 | 21.36 | 21.36 | +0.37 (+1.76%) | 801,430 |
| 5 Jun 2012 | USD | 20.51 | 21.05 | 20.51 | 20.99 | 20.99 | +0.38 (+1.84%) | 710,936 |
| 4 Jun 2012 | USD | 20.83 | 21.01 | 20.58 | 20.61 | 20.61 | -0.21 (-1.01%) | 893,591 |
| 1 Jun 2012 | USD | 20.75 | 20.93 | 20.625 | 20.82 | 20.82 | -0.29 (-1.37%) | 1,186,505 |
| 31 May 2012 | USD | 20.7 | 21.335 | 20.54 | 21.11 | 21.11 | +0.41 (+1.98%) | 792,855 |
| 30 May 2012 | USD | 21.03 | 21.06 | 20.7 | 20.7 | 20.7 | -0.48 (-2.27%) | 559,251 |
| 29 May 2012 | USD | 21.14 | 21.29 | 21 | 21.18 | 21.18 | +0.18 (+0.86%) | 473,001 |
| 28 May 2012 | USD | 21 | 21 | 21 | 21 | 21 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 21 | 21.08 | 20.855 | 21 | 21 | +0.07 (+0.33%) | 440,917 |
| 24 May 2012 | USD | 20.96 | 21.07 | 20.67 | 20.93 | 20.93 | -0.04 (-0.19%) | 425,219 |
| 23 May 2012 | USD | 20.56 | 21.04 | 20.4 | 20.97 | 20.97 | +0.31 (+1.50%) | 661,784 |
| 22 May 2012 | USD | 20.65 | 20.8 | 20.54 | 20.66 | 20.66 | +0.09 (+0.44%) | 611,138 |
| 21 May 2012 | USD | 20.29 | 20.64 | 20.14 | 20.57 | 20.57 | +0.38 (+1.88%) | 721,329 |
